kabutan

ACCESS GROUP HOLDINGS CO.,LTD.(7042) Historical

7042
TSE Standard
ACCESS GROUP HOLDINGS CO.,LTD.
643
JPY
-5
(-0.77%)
Apr 3, 3:30 pm JST
4.02
USD
Apr 3, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2025
950 JPY
52 Week Low Apr 7, 2025
418 JPY
Yearly High Jan 5, 2026
840 JPY
Yearly Low Apr 1, 2026
631 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 3, 2026 638 652 631 643 -52 -7.48% 36,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 27, 2026 680 711 673 695 +12 +1.76% 22,200
Mar 19, 2026 689 689 673 683 -6 -0.87% 6,300
Mar 13, 2026 680 690 657 689 +9 +1.32% 18,800
Mar 6, 2026 713 720 668 680 -33 -4.63% 17,000
Feb 27, 2026 715 722 682 713 -3 -0.42% 18,100
Feb 20, 2026 708 724 704 716 +8 +1.13% 15,300
Feb 13, 2026 707 727 707 708 +3 +0.43% 12,900
Feb 6, 2026 754 768 702 705 -50 -6.62% 40,500
Jan 30, 2026 686 794 681 755 +63 +9.10% 127,100
Jan 23, 2026 712 712 670 692 -23 -3.22% 71,800
Jan 16, 2026 771 771 670 715 -56 -7.26% 105,700
Jan 9, 2026 798 840 754 771 -36 -4.46% 141,600
Dec 30, 2025 725 950 725 807 +88 +12.24% 381,200
Dec 26, 2025 605 745 603 719 +123 +20.64% 442,300
Dec 19, 2025 583 605 583 596 +13 +2.23% 9,800
Dec 12, 2025 567 593 567 583 +14 +2.46% 2,500
Dec 5, 2025 589 593 562 569 -17 -2.90% 9,700
Nov 28, 2025 570 601 570 586 +17 +2.99% 6,700
Nov 21, 2025 595 601 563 569 -40 -6.57% 21,300
Nov 14, 2025 620 630 581 609 -9 -1.46% 62,500